$82.97 -0.08 (%) Philip Morris International Inc - NYSE

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
3/7/201481.0281.0479.2280.345,384,591
3/6/201481.2081.5080.8080.915,149,998
3/5/201481.8781.8880.7781.073,844,436
3/4/201481.0081.8680.9981.585,595,714
3/3/201480.2580.9779.7780.455,289,863
2/28/201481.1681.6080.5180.914,568,955
2/27/201479.5081.1479.3580.785,978,275
2/26/201480.0580.0878.9279.505,278,235
2/25/201479.4080.0979.3379.935,363,118
2/24/201478.7979.6478.5279.175,051,968
2/21/201479.6479.9478.9078.975,429,540
2/20/201479.6380.1579.2579.714,546,128
2/19/201479.7780.1979.5079.604,474,066
2/18/201480.2180.9480.0080.015,989,021
2/14/201479.3180.5578.8880.396,642,446
2/13/201478.2579.3277.5579.244,595,600
2/12/201479.6479.6678.3178.445,160,136
2/11/201478.6179.5078.0179.466,015,419
2/10/201479.9580.1078.4478.816,532,396
2/7/201478.3380.2978.1780.258,663,204
2/6/201476.8878.7976.6678.118,401,351
2/5/201476.5677.0876.0676.907,040,279
2/4/201475.8577.2375.5776.887,935,112
2/3/201478.0978.1975.2875.399,839,835
1/31/201478.3178.9577.1978.148,008,154
1/30/201479.6179.8078.9379.097,011,930
1/29/201480.4780.4778.3379.4410,377,658
1/28/201480.8981.0180.5180.815,973,530
1/27/201481.6381.8680.7780.785,444,275
1/24/201482.9683.1881.5081.508,093,091
1/23/201483.6184.4183.0083.544,539,037
1/22/201483.9284.4183.4584.193,405,841
1/21/201484.3284.5483.4183.994,528,119
1/17/201484.1384.2683.2083.336,193,608
1/16/201482.9684.5582.6284.526,878,677
1/15/201482.4583.3082.3583.085,530,825
1/14/201482.7483.0082.3182.456,105,366
1/13/201482.4482.9682.2782.457,027,686
1/10/201483.9684.0582.4182.579,052,164
1/9/201483.2583.6382.6183.316,690,090
1/8/201484.5084.6182.9383.2710,925,115
1/7/201485.1285.6784.5384.687,510,832
1/6/201485.5585.5784.5584.935,323,966
1/3/201486.2586.5085.5185.533,846,961
1/2/201487.0087.2085.7586.023,760,670
12/31/201386.6387.3486.4287.133,799,507
12/30/201386.5786.8985.8486.603,908,321
12/27/201386.2086.9386.0986.743,046,045
12/26/201385.4886.1485.4386.012,624,011
12/24/201385.0985.9985.0185.431,909,568
12/23/201384.8485.3984.3385.254,175,382
12/20/201385.5385.8685.3185.529,643,579
12/19/201385.3385.6884.8285.485,666,868
12/18/201384.9985.5683.8185.486,874,995
12/17/201384.7184.8684.3284.655,665,413
12/16/201385.2785.2784.6284.755,500,842
12/13/201385.4585.5884.9085.243,650,038
12/12/201385.7385.8585.2185.324,616,828
12/11/201386.0186.2985.5185.925,352,143
12/10/201386.2186.4985.3885.794,756,257
12/9/201386.0486.4485.5986.354,597,763
12/6/201386.3186.5585.6085.834,844,795
12/5/201385.6986.0985.1185.515,591,781
12/4/201385.3286.0485.0185.914,495,606
12/3/201384.8585.7684.8585.765,206,577
12/2/201385.3385.7085.0085.073,904,350
11/29/201385.7586.0185.3085.542,990,376
11/27/201385.4485.7785.2585.503,626,558
11/26/201386.1286.3784.8685.488,403,404
11/25/201387.1487.1886.2186.294,688,518
11/22/201386.7887.2986.2886.957,115,651
11/21/201387.3487.9684.9086.6015,638,612
11/20/201391.5391.8188.6089.3010,067,520
11/19/201391.4591.6891.0491.473,162,457
11/18/201391.3291.8191.3291.643,463,837
11/15/201390.5591.4090.4891.364,092,969
11/14/201390.6791.2490.5990.703,766,174
11/13/201389.4090.7289.3690.623,729,148
11/12/201389.6189.7688.8389.753,910,085
11/11/201389.3690.9789.2589.733,417,889
11/8/201389.7489.7988.7189.414,977,097
11/7/201391.0491.2589.5989.975,187,002
11/6/201390.4491.2490.2891.013,909,520
11/5/201390.0790.4989.8390.133,085,056
11/4/201390.1590.3589.5990.253,589,249
11/1/201389.3690.1589.2089.764,094,484
10/31/201389.2390.1088.8089.125,339,785
10/30/201390.5990.6689.3189.343,723,546
10/29/201390.1090.5089.4090.364,294,402
10/28/201388.7390.3888.5189.905,250,772
10/25/201387.7788.6587.6988.604,610,770
10/24/201388.6589.2188.0188.185,116,045
10/23/201387.4088.8287.2988.124,239,002
10/22/201386.7787.9286.2187.785,247,601
10/21/201386.6486.9786.3886.853,438,168
10/18/201386.8587.2486.1186.935,654,263
10/17/201385.8387.5085.7986.896,287,142
10/16/201385.9586.2585.4086.094,808,676
10/15/201386.5686.5685.4085.504,978,743
10/14/201384.6987.0584.6686.694,534,537
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center